Options Chain for TERADYNE INC COM (TER) - $98.62 as of 7/10/2025 10:44:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 61.70 | 65.70 | 63.70 | % | 1.82 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 56.70 | 60.70 | 58.70 | % | 1.47 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 51.70 | 55.70 | 53.70 | % | 1.19 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 50.00 | 46.70 | 50.70 | 48.70 | 32.22 | 0.00 | 0.00% | 0.97 | 0 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 41.70 | 45.70 | 43.70 | 26.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 36.70 | 40.70 | 38.70 | 29.98 | 0.00 | 0.00% | 0.65 | 0 | 13 | 2.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 31.70 | 35.70 | 33.70 | 28.08 | 0.00 | 0.00% | 0.52 | 0 | 21 | 2.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 26.70 | 30.80 | 28.75 | 16.79 | 0.00 | 0.00% | 0.41 | 0 | 141 | 2.20 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 22.70 | 25.70 | 24.20 | 18.42 | 0.00 | 0.00% | 0.32 | 0 | 125 | 1.50 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 16.70 | 19.10 | 17.90 | 15.11 | +2.91 | +23.86% | 0.22 | 1 | 328 | 1.06 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 13.50 | 14.90 | 14.20 | 13.79 | +5.39 | +64.17% | 0.17 | 15 | 270 | 1.08 | 0.97 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 8.70 | 9.40 | 9.05 | 8.97 | +5.13 | +133.60% | 0.10 | 68 | 867 | 0.54 | 0.90 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 4.60 | 5.00 | 4.80 | 4.80 | +3.58 | +293.45% | 0.05 | 479 | 1,882 | 0.43 | 0.74 | 0.05 | -0.17 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 2.05 | 2.30 | 2.18 | 2.30 | +2.05 | +820.00% | 0.02 | 3,203 | 377 | 0.45 | 0.45 | 0.06 | -0.18 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.60 | +600.00% | 0.01 | 360 | 470 | 0.46 | 0.19 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.18 | +200.00% | 0.00 | 50 | 187 | 0.43 | 0.05 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.00 | 12 | 156 | 0.62 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 7 | 134 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 122 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/10/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.24 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/10/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/10/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.83 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/10/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/10/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.78 | +0.38 | +95.00% | 0.02 | 1 | 11 | 3.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.95 | +0.15 | +18.75% | 0.01 | 1 | 43 | 3.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 129 | 3.38 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,669 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.48 | -84.22% | 0.00 | 1 | 963 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 1,551 | 1.00 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.28 | -80.00% | 0.00 | 548 | 7,054 | 0.53 | -0.03 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 0.15 | 0.90 | 0.53 | 0.30 | -1.00 | -76.93% | 0.01 | 908 | 977 | 0.57 | -0.10 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 1.05 | 1.15 | 1.10 | 1.03 | -2.47 | -70.58% | 0.01 | 375 | 672 | 0.46 | -0.26 | 0.05 | -0.17 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 3.10 | 3.40 | 3.25 | 3.40 | -3.25 | -48.88% | 0.03 | 76 | 57 | 0.50 | -0.55 | 0.06 | -0.18 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 6.40 | 8.80 | 7.60 | 6.80 | -29.85 | -81.45% | 0.07 | 1 | 27 | 0.88 | -0.81 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 9.50 | 12.80 | 11.15 | 19.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.05 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 14.40 | 18.40 | 16.40 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 19.40 | 23.40 | 21.40 | 16.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 24.40 | 28.40 | 26.40 | 50.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 29.40 | 33.40 | 31.40 | 17.24 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 34.40 | 38.40 | 36.40 | 21.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/10/2025 3:59:51 PM EST |
| 140.00 | 39.40 | 43.40 | 41.40 | 31.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 44.40 | 48.40 | 46.40 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 150.00 | 49.30 | 53.40 | 51.35 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 155.00 | 54.40 | 58.40 | 56.40 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 160.00 | 59.30 | 63.40 | 61.35 | % | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 165.00 | 64.30 | 68.40 | 66.35 | % | 0.40 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 170.00 | 69.30 | 73.40 | 71.35 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 175.00 | 74.30 | 78.40 | 76.35 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 180.00 | 79.20 | 83.40 | 81.30 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 185.00 | 84.30 | 88.40 | 86.35 | % | 0.47 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 190.00 | 89.30 | 93.40 | 91.35 | % | 0.48 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 195.00 | 94.30 | 98.40 | 96.35 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 200.00 | 99.30 | 103.40 | 101.35 | % | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |